Skip to main content
Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
259.61
-3.87 (-1.47%)
Oct 1, 2024, 4:00 PM EDT - Market closed

Burlington Stores Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2024261.94263.47255.00259.61259.61-1.47%840,577
Sep 30, 2024263.99265.10257.25263.48263.48-0.63%1,128,596
Sep 27, 2024274.09274.09263.92265.15265.15-3.50%954,722
Sep 26, 2024278.07278.07271.68274.76274.76-0.44%784,661
Sep 25, 2024276.33277.13271.35275.98275.981.03%748,439
Sep 24, 2024272.46274.29270.81273.17273.170.44%684,425
Sep 23, 2024271.39272.00267.07271.98271.980.22%919,463
Sep 20, 2024274.65275.05270.10271.39271.39-1.31%1,120,543
Sep 19, 2024276.13279.22274.63275.00275.001.41%526,785
Sep 18, 2024270.00275.42269.53271.18271.180.33%559,501
Sep 17, 2024272.81275.06270.17270.29270.29-0.66%426,640
Sep 16, 2024278.25280.71271.90272.08272.08-1.94%915,616
Sep 13, 2024278.40278.49273.83277.45277.450.78%820,654
Sep 12, 2024267.38275.97266.14275.29275.292.95%750,926
Sep 11, 2024263.65268.35262.57267.40267.401.26%619,972
Sep 10, 2024262.67264.37260.57264.06264.060.43%499,833
Sep 9, 2024260.35264.91258.14262.93262.931.16%881,956
Sep 6, 2024266.44268.99259.84259.92259.92-2.77%638,509
Sep 5, 2024264.99268.52262.42267.32267.320.94%617,581
Sep 4, 2024263.70264.94259.89264.82264.82-0.20%675,296
Sep 3, 2024266.06268.15263.56265.35265.35-1.08%800,312
Aug 30, 2024267.23269.53262.04268.24268.240.40%1,034,710
Aug 29, 2024282.00282.49266.30267.17267.17-2.10%1,764,373
Aug 28, 2024276.17278.59271.51272.89272.89-2.19%1,768,257
Aug 27, 2024271.17280.09270.25278.99278.991.23%1,070,382
Aug 26, 2024275.51276.38272.26275.61275.610.04%1,134,895
Aug 23, 2024274.53277.30271.77275.50275.502.72%1,218,890
Aug 22, 2024267.48272.97267.41268.20268.20-1.28%552,202
Aug 21, 2024272.00274.22269.32271.68271.682.89%802,448
Aug 20, 2024264.86267.02261.88264.06264.06-0.15%741,672
Aug 19, 2024266.00267.54262.21264.45264.450.07%757,648
Aug 16, 2024260.64265.26260.64264.27264.27-0.27%741,568
Aug 15, 2024263.98267.58261.37264.98264.983.73%896,861
Aug 14, 2024259.03259.73254.98255.45255.45-0.72%540,688
Aug 13, 2024258.60263.44256.12257.31257.31-0.18%637,289
Aug 12, 2024252.67258.48251.39257.78257.782.38%569,734
Aug 9, 2024254.22256.40251.00251.79251.79-0.19%650,803
Aug 8, 2024246.40252.47246.40252.28252.283.93%522,173
Aug 7, 2024253.58254.71241.21242.73242.73-2.69%716,715
Aug 6, 2024246.54251.62244.37249.44249.441.40%715,087
Aug 5, 2024235.30246.84232.19245.99245.99-1.54%843,853
Aug 2, 2024251.33251.33240.26249.84249.84-2.12%718,857
Aug 1, 2024261.20263.84252.14255.24255.24-1.95%505,072
Jul 31, 2024259.01263.12256.44260.32260.321.11%676,890
Jul 30, 2024254.08258.10251.70257.46257.461.81%586,288
Jul 29, 2024250.54253.80247.95252.89252.891.31%496,844
Jul 26, 2024249.34252.00247.97249.63249.631.58%737,776
Jul 25, 2024246.32252.71244.52245.75245.75-0.26%1,128,770
Jul 24, 2024250.52252.65246.38246.39246.39-3.38%453,630
Jul 23, 2024252.18255.44251.86255.01255.011.09%458,692
Jul 22, 2024254.01255.00247.12252.25252.253.09%1,046,773
Jul 19, 2024244.89245.98242.17244.70244.70-0.61%415,844
Jul 18, 2024247.08249.36241.62246.20246.20-0.20%741,165
Jul 17, 2024248.58255.11246.65246.70246.70-3.02%614,440
Jul 16, 2024247.37255.59246.01254.39254.393.92%779,650
Jul 15, 2024252.44252.50244.04244.80244.80-3.03%518,333
Jul 12, 2024251.70255.80249.61252.45252.45-0.08%862,621
Jul 11, 2024248.04252.73246.75252.65252.654.27%958,581
Jul 10, 2024241.37244.37241.01242.31242.310.87%710,318
Jul 9, 2024239.06243.45239.02240.21240.210.70%585,809
Jul 8, 2024237.87241.42236.01238.54238.541.21%574,338
Jul 5, 2024233.25237.21232.22235.68235.680.87%422,925
Jul 3, 2024234.58236.77233.05233.64233.64-0.79%342,785
Jul 2, 2024235.34235.71231.24235.50235.501.06%729,005
Jul 1, 2024240.85241.44230.70233.02233.02-2.91%973,490
Jun 28, 2024236.89242.74236.89240.00240.000.71%1,357,501
Jun 27, 2024235.91240.06235.72238.31238.31-0.42%468,099
Jun 26, 2024239.59241.41237.75239.31239.31-0.55%449,056
Jun 25, 2024244.19245.43240.41240.64240.64-0.78%652,197
Jun 24, 2024241.04244.72239.12242.53242.531.06%980,706
Jun 21, 2024237.21240.14235.82239.98239.981.00%1,080,810
Jun 20, 2024235.11241.26234.45237.60237.601.62%1,124,298
Jun 18, 2024233.04234.81231.51233.82233.820.18%519,096
Jun 17, 2024229.56234.21228.51233.39233.392.36%868,706
Jun 14, 2024228.83230.22226.49228.02228.02-1.52%608,967
Jun 13, 2024230.01232.98228.95231.53231.530.06%915,854
Jun 12, 2024233.32237.00231.03231.38231.380.91%841,830
Jun 11, 2024231.00233.76228.93229.29229.29-0.72%985,597
Jun 10, 2024226.46231.67224.50230.95230.950.76%1,753,630
Jun 7, 2024233.14234.31228.38229.21229.21-2.01%1,054,931
Jun 6, 2024233.49237.12232.43233.90233.90-0.68%806,030
Jun 5, 2024230.15236.32229.30235.49235.492.84%834,475
Jun 4, 2024234.05235.40228.06228.98228.98-2.17%1,285,798
Jun 3, 2024242.00242.06233.71234.06234.06-2.50%1,578,500
May 31, 2024239.78243.64232.64240.05240.051.91%1,974,594
May 30, 2024232.40241.97230.00235.55235.5517.56%4,986,590
May 29, 2024198.07201.10196.61200.36200.360.66%1,869,628
May 28, 2024200.24203.07197.96199.05199.05-0.66%1,154,135
May 24, 2024193.88202.11193.88200.37200.377.36%1,765,162
May 23, 2024185.11188.46183.61186.64186.640.78%1,285,840
May 22, 2024190.64191.01181.87185.20185.20-2.53%1,746,785
May 21, 2024191.22192.63189.88190.00190.00-0.37%713,841
May 20, 2024191.25194.08189.74190.71190.71-1.26%969,429
May 17, 2024192.81195.07190.80193.14193.14-1.24%1,077,141
May 16, 2024194.56196.70194.50195.56195.560.38%812,908
May 15, 2024196.55197.99193.17194.81194.81-0.55%828,816
May 14, 2024196.53197.58192.60195.88195.881.06%885,695
May 13, 2024192.27196.24191.68193.83193.831.80%1,001,464
May 10, 2024191.37192.40187.70190.40190.40-0.29%928,841
May 9, 2024187.31191.84185.97190.95190.951.85%881,490